685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202200,505309020,9140,9140,9140,9140,797
|
|
20230628,202100,505309020,9140,9140,9140,9140,0
|
|
20230628,202000,505309020,9140,9140,9140,9140,0
|
|
20230628,201900,505309020,9140,9140,9140,9140,0
|
|
20230628,201800,505309020,9140,9140,9140,9140,0
|
|
20230628,201700,505309020,9140,9140,9140,9140,0
|
|
20230628,201600,505309020,9140,9140,9140,9140,0
|
|
20230628,201500,505309020,9140,9140,9140,9140,0
|
|
20230628,201400,505309020,9140,9140,9140,9140,0
|
|
20230628,201300,505309020,9140,9140,9140,9140,0
|
|
20230628,201200,505309020,9140,9140,9140,9140,0
|
|
20230628,201100,505309020,9140,9140,9140,9140,0
|
|
20230628,201000,505309020,9140,9140,9140,9140,0
|
|
20230628,200900,505309020,9140,9140,9140,9140,0
|
|
20230628,200800,505309020,9140,9140,9140,9140,0
|
|
20230628,200700,505309020,9140,9140,9140,9140,0
|
|
20230628,200600,505309020,9140,9140,9140,9140,0
|
|
20230628,200500,505309020,9140,9140,9140,9140,0
|
|
20230628,200400,505309020,9140,9140,9140,9140,0
|
|
20230628,200300,505309020,9140,9140,9140,9140,0
|
|
20230628,200200,505309020,9140,9140,9140,9140,0
|
|
20230628,200100,505309020,9140,9140,9140,9140,0
|
|
20230628,200000,505309020,9140,9140,9140,9140,0
|
|
20230628,195900,505309020,9140,9140,9140,9140,0
|
|
20230628,195800,505309020,9140,9140,9140,9140,0
|
|
20230628,195700,505309020,9140,9140,9140,9140,0
|
|
20230628,195600,505309020,9140,9140,9140,9140,0
|
|
20230628,195500,505309020,9140,9140,9140,9140,0
|
|
20230628,195400,505309020,9140,9140,9140,9140,0
|
|
20230628,195300,505309020,9140,9140,9140,9140,0
|
|
20230628,195200,505309020,9140,9140,9140,9140,797
|
|
20230628,195100,505309020,9140,9140,9140,9140,0
|
|
20230628,195000,505309020,9140,9140,9140,9140,0
|
|
20230628,194900,505309020,9140,9140,9140,9140,0
|
|
20230628,194800,505309020,9140,9140,9140,9140,0
|
|
20230628,194700,505309020,9140,9140,9140,9140,0
|
|
20230628,194600,505309020,9140,9140,9140,9140,0
|
|
20230628,194500,505309020,9140,9140,9140,9140,0
|
|
20230628,194400,505309020,9140,9140,9140,9140,0
|
|
20230628,194300,505309020,9140,9140,9140,9140,0
|
|
20230628,194200,505309020,9140,9140,9140,9140,0
|
|
20230628,194100,505309020,9140,9140,9140,9140,0
|
|
20230628,194000,505309020,9140,9140,9140,9140,0
|
|
20230628,193900,505309020,9140,9140,9140,9140,0
|
|
20230628,193800,505309020,9140,9140,9140,9140,0
|
|
20230628,193700,505309020,9140,9140,9140,9140,0
|
|
20230628,193600,505309020,9140,9140,9140,9140,0
|
|
20230628,193500,505309020,9140,9140,9140,9140,0
|
|
20230628,193400,505309020,9140,9140,9140,9140,0
|
|
20230628,193300,505309020,9140,9140,9140,9140,0
|
|
20230628,193200,505309020,9140,9140,9140,9140,0
|
|
20230628,193100,505309020,9140,9140,9140,9140,0
|
|
20230628,193000,505309020,9140,9140,9140,9140,0
|
|
20230628,192900,505309020,9140,9140,9140,9140,0
|
|
20230628,192800,505309020,9140,9140,9140,9140,0
|
|
20230628,192700,505309020,9140,9140,9140,9140,0
|
|
20230628,192600,505309020,9140,9140,9140,9140,0
|
|
20230628,192500,505309020,9140,9140,9140,9140,0
|
|
20230628,192400,505309020,9140,9140,9140,9140,0
|
|
20230628,192300,505309020,9140,9140,9140,9140,0
|
|
20230628,192200,505309020,9140,9140,9140,9140,797
|
|
20230628,192100,505309020,9140,9140,9140,9140,0
|
|
20230628,192000,505309020,9140,9140,9140,9140,0
|
|
20230628,191900,505309020,9140,9140,9140,9140,0
|
|
20230628,191800,505309020,9140,9140,9140,9140,0
|
|
20230628,191700,505309020,9140,9140,9140,9140,0
|
|
20230628,191600,505309020,9140,9140,9140,9140,0
|
|
20230628,191500,505309020,9140,9140,9140,9140,0
|
|
20230628,191400,505309020,9140,9140,9140,9140,0
|
|
20230628,191300,505309020,9140,9140,9140,9140,0
|
|
20230628,191200,505309020,9140,9140,9140,9140,0
|
|
20230628,191100,505309020,9140,9140,9140,9140,0
|
|
20230628,191000,505309020,9140,9140,9140,9140,0
|
|
20230628,190900,505309020,9140,9140,9140,9140,0
|
|
20230628,190800,505309020,9140,9140,9140,9140,0
|
|
20230628,190700,505309020,9140,9140,9140,9140,0
|
|
20230628,190600,505309020,9140,9140,9140,9140,0
|
|
20230628,190500,505309020,9140,9140,9140,9140,0
|
|
20230628,190400,505309020,9140,9140,9140,9140,0
|
|
20230628,190300,505309020,9140,9140,9140,9140,0
|
|
20230628,190200,505309020,9140,9140,9140,9140,0
|
|
20230628,190100,505309020,9140,9140,9140,9140,0
|
|
20230628,190000,505309020,9140,9140,9140,9140,0
|
|
20230628,185900,505309020,9140,9140,9140,9140,0
|
|
20230628,185800,505309020,9140,9140,9140,9140,0
|
|
20230628,185700,505309020,9140,9140,9140,9140,0
|
|
20230628,185600,505309020,9140,9140,9140,9140,0
|
|
20230628,185500,505309020,9140,9140,9140,9140,0
|
|
20230628,185400,505309020,9140,9140,9140,9140,0
|
|
20230628,185300,505309020,9140,9140,9140,9140,0
|
|
20230628,185200,505309020,9140,9140,9140,9140,797
|
|
20230628,185100,505309020,9140,9140,9140,9140,0
|
|
20230628,185000,505309020,9140,9140,9140,9140,0
|
|
20230628,184900,505309020,9140,9140,9140,9140,0
|
|
20230628,184800,505309020,9140,9140,9140,9140,0
|
|
20230628,184700,505309020,9140,9140,9140,9140,0
|
|
20230628,184600,505309020,9140,9140,9140,9140,0
|
|
20230628,184500,505309020,9140,9140,9140,9140,0
|
|
20230628,184400,505309020,9140,9140,9140,9140,0
|
|
20230628,184300,505309020,9140,9140,9140,9140,0
|
|
20230628,184200,505309020,9140,9140,9140,9140,0
|
|
20230628,184100,505309020,9140,9140,9140,9140,0
|
|
20230628,184000,505309020,9140,9140,9140,9140,0
|
|
20230628,183900,505309020,9140,9140,9140,9140,0
|
|
20230628,183800,505309020,9140,9140,9140,9140,0
|
|
20230628,183700,505309020,9140,9140,9140,9140,0
|
|
20230628,183600,505309020,9140,9140,9140,9140,0
|
|
20230628,183500,505309020,9140,9140,9140,9140,0
|
|
20230628,183400,505309020,9140,9140,9140,9140,0
|
|
20230628,183300,505309020,9140,9140,9140,9140,0
|
|
20230628,183200,505309020,9140,9140,9140,9140,0
|
|
20230628,183100,505309020,9140,9140,9140,9140,0
|
|
20230628,183000,505309020,9140,9140,9140,9140,0
|
|
20230628,182900,505309020,9140,9140,9140,9140,0
|
|
20230628,182800,505309020,9140,9140,9140,9140,0
|
|
20230628,182700,505309020,9140,9140,9140,9140,0
|
|
20230628,182600,505309020,9140,9140,9140,9140,0
|
|
20230628,182500,505309020,9140,9140,9140,9140,0
|
|
20230628,182400,505309020,9140,9140,9140,9140,0
|
|
20230628,182300,505309020,9140,9140,9140,9140,0
|
|
20230628,182200,505309020,9140,9140,9140,9140,797
|
|
20230628,182100,505309020,9140,9140,9140,9140,0
|
|
20230628,182000,505309020,9140,9140,9140,9140,0
|
|
20230628,181900,505309020,9140,9140,9140,9140,0
|
|
20230628,181800,505309020,9140,9140,9140,9140,0
|
|
20230628,181700,505309020,9140,9140,9140,9140,0
|
|
20230628,181600,505309020,9140,9140,9140,9140,0
|
|
20230628,181500,505309020,9140,9140,9140,9140,0
|
|
20230628,181400,505309020,9140,9140,9140,9140,0
|
|
20230628,181300,505309020,9140,9140,9140,9140,0
|
|
20230628,181200,505309020,9140,9140,9140,9140,0
|
|
20230628,181100,505309020,9140,9140,9140,9140,0
|
|
20230628,181000,505309020,9140,9140,9140,9140,0
|
|
20230628,180900,505309020,9140,9140,9140,9140,0
|
|
20230628,180800,505309020,9140,9140,9140,9140,0
|
|
20230628,180700,505309020,9140,9140,9140,9140,0
|
|
20230628,180600,505309020,9140,9140,9140,9140,0
|
|
20230628,180500,505309020,9140,9140,9140,9140,0
|
|
20230628,180400,505309020,9140,9140,9140,9140,0
|
|
20230628,180300,505309020,9140,9140,9140,9140,0
|
|
20230628,180200,505309020,9140,9140,9140,9140,0
|
|
20230628,180100,505309020,9140,9140,9140,9140,0
|
|
20230628,180000,505309020,9140,9140,9140,9140,0
|
|
20230628,175900,505309020,9140,9140,9140,9140,0
|
|
20230628,175800,505309020,9140,9140,9140,9140,0
|
|
20230628,175700,505309020,9140,9140,9140,9140,0
|
|
20230628,175600,505309020,9140,9140,9140,9140,0
|
|
20230628,175500,505309020,9140,9140,9140,9140,0
|
|
20230628,175400,505309020,9140,9140,9140,9140,0
|
|
20230628,175300,505309020,9140,9140,9140,9140,0
|
|
20230628,175200,505309020,9140,9140,9140,9140,797
|
|
20230628,175100,505309020,9140,9140,9140,9140,0
|
|
20230628,175000,505309020,9140,9140,9140,9140,0
|
|
20230628,174900,505309020,9140,9140,9140,9140,0
|
|
20230628,174800,505309020,9140,9140,9140,9140,0
|
|
20230628,174700,505309020,9140,9140,9140,9140,0
|
|
20230628,174600,505309020,9140,9140,9140,9140,0
|
|
20230628,174500,505309020,9140,9140,9140,9140,0
|
|
20230628,174400,505309020,9140,9140,9140,9140,0
|
|
20230628,174300,505309020,9140,9140,9140,9140,0
|
|
20230628,174200,505309020,9140,9140,9140,9140,0
|
|
20230628,174100,505309020,9140,9140,9140,9140,0
|
|
20230628,174000,505309020,9140,9140,9140,9140,0
|
|
20230628,173900,505309020,9140,9140,9140,9140,0
|
|
20230628,173800,505309020,9140,9140,9140,9140,0
|
|
20230628,173700,505309020,9140,9140,9140,9140,0
|
|
20230628,173600,505309020,9140,9140,9140,9140,0
|
|
20230628,173500,505309020,9140,9140,9140,9140,0
|
|
20230628,173400,505309020,9140,9140,9140,9140,0
|
|
20230628,173300,505309020,9140,9140,9140,9140,0
|
|
20230628,173200,505309020,9140,9140,9140,9140,0
|
|
20230628,173100,505309020,9140,9140,9140,9140,0
|
|
20230628,173000,505309020,9140,9140,9140,9140,0
|
|
20230628,172900,505309020,9140,9140,9140,9140,0
|
|
20230628,172800,505309020,9140,9140,9140,9140,0
|
|
20230628,172700,505309020,9140,9140,9140,9140,0
|
|
20230628,172600,505309020,9140,9140,9140,9140,0
|
|
20230628,172500,505309020,9140,9140,9140,9140,0
|
|
20230628,172400,505309020,9140,9140,9140,9140,0
|
|
20230628,172300,505309020,9140,9140,9140,9140,0
|
|
20230628,172200,505309020,9140,9140,9140,9140,797
|
|
20230628,172100,505309020,9140,9140,9140,9140,0
|
|
20230628,172000,505309020,9140,9140,9140,9140,0
|
|
20230628,171900,505309020,9140,9140,9140,9140,0
|
|
20230628,171800,505309020,9140,9140,9140,9140,0
|
|
20230628,171700,505309020,9140,9140,9140,9140,0
|
|
20230628,171600,505309020,9140,9140,9140,9140,0
|
|
20230628,171500,505309020,9140,9140,9140,9140,0
|
|
20230628,171400,505309020,9140,9140,9140,9140,0
|
|
20230628,171300,505309020,9140,9140,9140,9140,0
|
|
20230628,171200,505309020,9140,9140,9140,9140,0
|
|
20230628,171100,505309020,9140,9140,9140,9140,0
|
|
20230628,171000,505309020,9140,9140,9140,9140,0
|
|
20230628,170900,505309020,9140,9140,9140,9140,0
|
|
20230628,170800,505309020,9140,9140,9140,9140,0
|
|
20230628,170700,505309020,9140,9140,9140,9140,0
|
|
20230628,170600,505309020,9140,9140,9140,9140,0
|
|
20230628,170500,505309020,9140,9140,9140,9140,0
|
|
20230628,170400,505309020,9140,9140,9140,9140,0
|
|
20230628,170300,505309020,9140,9140,9140,9140,0
|
|
20230628,170200,505309020,9140,9140,9140,9140,0
|
|
20230628,170100,505309020,9140,9140,9140,9140,0
|
|
20230628,170000,505309020,9140,9140,9140,9140,0
|
|
20230628,165900,505309020,9140,9140,9140,9140,0
|
|
20230628,165800,505309020,9140,9140,9140,9140,0
|
|
20230628,165700,505309020,9140,9140,9140,9140,0
|
|
20230628,165600,505309020,9140,9140,9140,9140,0
|
|
20230628,165500,505309020,9140,9140,9140,9140,0
|
|
20230628,165400,505309020,9140,9140,9140,9140,0
|
|
20230628,165300,505309020,9140,9140,9140,9140,0
|
|
20230628,165200,505309020,9140,9140,9140,9140,797
|
|
20230628,165100,505309020,9140,9140,9140,9140,0
|
|
20230628,165000,505309020,9140,9140,9140,9140,0
|
|
20230628,164900,505309020,9140,9140,9140,9140,0
|
|
20230628,164800,505309020,9140,9140,9140,9140,0
|
|
20230628,164700,505309020,9140,9140,9140,9140,0
|
|
20230628,164600,505309020,9140,9140,9140,9140,0
|
|
20230628,164500,505309020,9140,9140,9140,9140,0
|
|
20230628,164400,505309020,9140,9140,9140,9140,0
|
|
20230628,164300,505309020,9140,9140,9140,9140,0
|
|
20230628,164200,505309020,9140,9140,9140,9140,0
|
|
20230628,164100,505309020,9140,9140,9140,9140,0
|
|
20230628,164000,505309020,9140,9140,9140,9140,0
|
|
20230628,163900,505309020,9140,9140,9140,9140,0
|
|
20230628,163800,505309020,9140,9140,9140,9140,0
|
|
20230628,163700,505309020,9140,9140,9140,9140,0
|
|
20230628,163600,505309020,9140,9140,9140,9140,0
|
|
20230628,163500,505309020,9140,9140,9140,9140,0
|
|
20230628,163400,505309020,9140,9140,9140,9140,0
|
|
20230628,163300,505309020,9140,9140,9140,9140,0
|
|
20230628,163200,505309020,9140,9140,9140,9140,0
|
|
20230628,163100,505309020,9140,9140,9140,9140,0
|
|
20230628,163000,505309020,9140,9140,9140,9140,0
|
|
20230628,162900,505309020,9140,9140,9140,9140,0
|
|
20230628,162800,505309020,9140,9140,9140,9140,0
|
|
20230628,162700,505309020,9140,9140,9140,9140,0
|
|
20230628,162600,505309020,9140,9140,9140,9140,0
|
|
20230628,162500,505309020,9140,9140,9140,9140,0
|
|
20230628,162400,505309020,9140,9140,9140,9140,0
|
|
20230628,162300,505309020,9140,9140,9140,9140,0
|
|
20230628,162200,505309020,9140,9140,9140,9140,797
|
|
20230628,162100,505309020,9140,9140,9140,9140,0
|
|
20230628,162000,505309020,9140,9140,9140,9140,0
|
|
20230628,161900,505309020,9140,9140,9140,9140,0
|
|
20230628,161800,505309020,9140,9140,9140,9140,0
|
|
20230628,161700,505309020,9140,9140,9140,9140,0
|
|
20230628,161600,505309020,9140,9140,9140,9140,0
|
|
20230628,161500,505309020,9140,9140,9140,9140,0
|
|
20230628,161400,505309020,9140,9140,9140,9140,0
|
|
20230628,161300,505309020,9140,9140,9140,9140,0
|
|
20230628,161200,505309020,9140,9140,9140,9140,0
|
|
20230628,161100,505309020,9140,9140,9140,9140,0
|
|
20230628,161000,505309020,9140,9140,9140,9140,0
|
|
20230628,160900,505309020,9140,9140,9140,9140,0
|
|
20230628,160800,505309020,9140,9140,9140,9140,0
|
|
20230628,160700,505309020,9140,9140,9140,9140,0
|
|
20230628,160600,505309020,9140,9140,9140,9140,0
|
|
20230628,160500,505309020,9140,9140,9140,9140,0
|
|
20230628,160400,505309020,9140,9140,9140,9140,0
|
|
20230628,160300,505309020,9140,9140,9140,9140,0
|
|
20230628,160200,505309020,9140,9140,9140,9140,0
|
|
20230628,160100,505309020,9140,9140,9140,9140,0
|
|
20230628,160000,505309020,9140,9140,9140,9140,0
|
|
20230628,155900,505309020,9140,9140,9140,9140,0
|
|
20230628,155800,505309020,9140,9140,9140,9140,0
|
|
20230628,155700,505309020,9140,9140,9140,9140,0
|
|
20230628,155600,505309020,9140,9140,9140,9140,0
|
|
20230628,155500,505309020,9140,9140,9140,9140,0
|
|
20230628,155400,505309020,9140,9140,9140,9140,0
|
|
20230628,155300,505309020,9140,9140,9140,9140,0
|
|
20230628,155200,505309020,9140,9140,9140,9140,797
|
|
20230628,155100,505309020,9140,9140,9140,9140,0
|
|
20230628,155000,505309020,9140,9140,9140,9140,0
|
|
20230628,154900,505309020,9140,9140,9140,9140,0
|
|
20230628,154800,505309020,9140,9140,9140,9140,0
|
|
20230628,154700,505309020,9140,9140,9140,9140,0
|
|
20230628,154600,505309020,9140,9140,9140,9140,0
|
|
20230628,154500,505309020,9140,9140,9140,9140,0
|
|
20230628,154400,505309020,9140,9140,9140,9140,0
|
|
20230628,154300,505309020,9140,9140,9140,9140,0
|
|
20230628,154200,505309020,9140,9140,9140,9140,0
|
|
20230628,154100,505309020,9140,9140,9140,9140,0
|
|
20230628,154000,505309020,9140,9140,9140,9140,0
|
|
20230628,153900,505309020,9140,9140,9140,9140,0
|
|
20230628,153800,505309020,9140,9140,9140,9140,0
|
|
20230628,153700,505309020,9140,9140,9140,9140,0
|
|
20230628,153600,505309020,9140,9140,9140,9140,0
|
|
20230628,153500,505309020,9140,9140,9140,9140,0
|
|
20230628,153400,505309020,9140,9140,9140,9140,0
|
|
20230628,153300,505309020,9140,9140,9140,9140,0
|
|
20230628,153200,505309020,9140,9140,9140,9140,0
|
|
20230628,153100,505309020,9140,9140,9140,9140,0
|
|
20230628,153000,505309020,9140,9140,9140,9140,797
|
|
20230628,152900,498024440,9150,9150,9150,9150,0
|
|
20230628,152800,498024440,9150,9150,9150,9150,0
|
|
20230628,152700,498024440,9150,9150,9150,9150,0
|
|
20230628,152600,498024440,9150,9150,9150,9150,0
|
|
20230628,152500,498024440,9150,9150,9150,9150,0
|
|
20230628,152400,498024440,9150,9150,9150,9150,0
|
|
20230628,152300,498024440,9150,9150,9150,9150,0
|
|
20230628,152200,498024440,9150,9150,9150,9150,0
|
|
20230628,152100,498024440,9150,9150,9150,9150,0
|
|
20230628,152000,498024440,9150,9150,9150,9150,0
|
|
20230628,151900,498024440,9150,9150,9150,9150,1
|
|
20230628,151800,498015290,9150,9150,9150,9150,1
|
|
20230628,151700,498006140,9160,9160,9160,9160,0
|
|
20230628,151600,498006140,9160,9130,9160,9080,1286
|
|
20230628,151500,486309460,9170,9170,9170,9170,184
|
|
20230628,151400,484622180,9170,9170,9170,9170,0
|
|
20230628,151300,484622180,9170,9170,9170,9170,0
|
|
20230628,151200,484622180,9170,9170,9170,9110,247
|
|
20230628,151100,482369920,9170,9130,9170,9110,273
|
|
20230628,151000,479880080,9180,9180,9180,9180,0
|
|
20230628,150900,479880080,9180,9130,9180,9120,663
|
|
20230628,150800,473832920,9180,9180,9180,9180,0
|
|
20230628,150700,473832920,9180,9150,9180,9150,53
|
|
20230628,150600,473347900,9120,9120,9120,9120,4
|
|
20230628,150500,473311420,9170,9170,9170,9170,166
|
|
20230628,150400,471789200,9170,9170,9170,9170,957
|
|
20230628,150300,463013510,9180,9170,9180,9170,252
|
|
20230628,150200,460702650,9170,9170,9170,9170,0
|
|
20230628,150100,460702650,9170,9160,9180,9160,1060
|
|
20230628,150000,450985440,9170,9170,9170,9170,0
|
|
20230628,145900,450985440,9170,9130,9170,9130,854
|
|
20230628,145800,443173270,9140,9120,9140,9120,327
|
|
20230628,145700,440190960,9120,9130,9140,9120,533
|
|
20230628,145600,435327440,9140,9140,9140,9140,0
|
|
20230628,145500,435327440,9140,9120,9140,9120,250
|
|
20230628,145400,433047400,9150,9140,9150,9100,2358
|
|
20230628,145300,411556550,9130,9150,9150,9130,36
|
|
20230628,145200,411227570,9150,9150,9150,9120,1430
|
|
20230628,145100,398173910,9150,9150,9150,9150,137
|
|
20230628,145000,396920360,9190,9160,9190,9160,76
|
|
20230628,144900,396224140,9160,9180,9180,9160,1126
|
|
20230628,144800,385898980,9190,9190,9190,9190,1
|
|
20230628,144700,385889790,9190,9190,9190,9180,111
|
|
20230628,144600,384870290,9200,9200,9200,9190,5
|
|
20230628,144500,384824320,9190,9200,9200,9190,301
|
|
20230628,144400,382058120,9200,9190,9200,9190,351
|
|
20230628,144300,378832420,9190,9190,9190,9190,124
|
|
20230628,144200,377692860,9200,9190,9200,9190,361
|
|
20230628,144100,374375260,9160,9160,9160,9160,273
|
|
20230628,144000,371874580,9200,9160,9200,9160,78
|
|
20230628,143900,371160060,9200,9170,9200,9160,111
|
|
20230628,143800,370142610,9200,9200,9200,9170,525
|
|
20230628,143700,365321390,9200,9200,9200,9200,48
|
|
20230628,143600,364879790,9230,9230,9230,9230,0
|
|
20230628,143500,364879790,9230,9230,9230,9230,1
|
|
20230628,143400,364870560,9220,9210,9230,9210,54
|
|
20230628,143300,364373140,9240,9240,9240,9240,0
|
|
20230628,143200,364373140,9240,9240,9240,9240,1
|
|
20230628,143100,364363900,9240,9240,9240,9240,0
|
|
20230628,143000,364363900,9240,9210,9240,9210,278
|
|
20230628,142900,361803490,9210,9200,9210,9200,133
|
|
20230628,142800,360579880,9210,9210,9210,9210,1
|
|
20230628,142700,360570670,9210,9210,9210,9210,0
|
|
20230628,142600,360570670,9210,9210,9210,9210,0
|
|
20230628,142500,360570670,9210,9170,9210,9170,2
|
|
20230628,142400,360552290,9230,9190,9230,9160,1001
|
|
20230628,142300,351366360,9240,9240,9240,9240,0
|
|
20230628,142200,351366360,9240,9240,9240,9240,0
|
|
20230628,142100,351366360,9240,9240,9240,9240,0
|
|
20230628,142000,351366360,9240,9240,9240,9240,0
|
|
20230628,141900,351366360,9240,9240,9240,9240,0
|
|
20230628,141800,351366360,9240,9240,9240,9240,0
|
|
20230628,141700,351366360,9240,9240,9240,9240,2
|
|
20230628,141600,351347880,9240,9240,9240,9240,0
|
|
20230628,141500,351347880,9240,9240,9240,9240,0
|
|
20230628,141400,351347880,9240,9240,9240,9240,0
|
|
20230628,141300,351347880,9240,9240,9240,9240,0
|
|
20230628,141200,351347880,9240,9240,9240,9240,0
|
|
20230628,141100,351347880,9240,9240,9240,9240,0
|
|
20230628,141000,351347880,9240,9240,9240,9240,0
|
|
20230628,140900,351347880,9240,9240,9240,9240,0
|
|
20230628,140800,351347880,9240,9240,9240,9240,0
|
|
20230628,140700,351347880,9240,9240,9240,9240,1
|
|
20230628,140600,351338640,9170,9170,9170,9170,0
|
|
20230628,140500,351338640,9170,9200,9200,9170,372
|
|
20230628,140400,347922070,9190,9190,9190,9190,0
|
|
20230628,140300,347922070,9190,9190,9190,9190,0
|
|
20230628,140200,347922070,9190,9190,9190,9190,0
|
|
20230628,140100,347922070,9190,9200,9200,9190,330
|
|
20230628,140000,344887740,9210,9210,9210,9210,312
|
|
20230628,135900,342014220,9210,9210,9210,9210,0
|
|
20230628,135800,342014220,9210,9240,9240,9210,589
|
|
20230628,135700,336582050,9230,9230,9230,9230,0
|
|
20230628,135600,336582050,9230,9230,9230,9230,0
|
|
20230628,135500,336582050,9230,9240,9240,9230,200
|
|
20230628,135400,334734160,9240,9240,9240,9240,160
|
|
20230628,135300,333255760,9270,9270,9270,9270,1
|
|
20230628,135200,333246490,9270,9260,9270,9260,244
|
|
20230628,135100,330984620,9270,9270,9270,9270,1
|
|
20230628,135000,330975350,9290,9290,9290,9290,0
|
|
20230628,134900,330975350,9290,9290,9290,9290,100
|
|
20230628,134800,330046350,9290,9290,9290,9290,59
|
|
20230628,134700,329498240,9310,9310,9310,9310,0
|
|
20230628,134600,329498240,9310,9310,9310,9310,0
|
|
20230628,134500,329498240,9310,9310,9310,9310,0
|
|
20230628,134400,329498240,9310,9310,9310,9310,0
|
|
20230628,134300,329498240,9310,9260,9310,9240,801
|
|
20230628,134200,322088480,9310,9310,9310,9310,0
|
|
20230628,134100,322088480,9310,9310,9310,9310,0
|
|
20230628,134000,322088480,9310,9310,9310,9310,0
|
|
20230628,133900,322088480,9310,9310,9310,9310,0
|
|
20230628,133800,322088480,9310,9310,9310,9310,30
|
|
20230628,133700,321809180,9320,9320,9320,9320,10
|
|
20230628,133600,321715980,9320,9290,9320,9260,151
|
|
20230628,133500,320314480,9320,9320,9320,9320,10
|
|
20230628,133400,320221280,9320,9320,9320,9320,0
|
|
20230628,133300,320221280,9320,9320,9320,9320,0
|
|
20230628,133200,320221280,9320,9310,9320,9310,581
|
|
20230628,133100,314812160,9310,9310,9310,9310,0
|
|
20230628,133000,314812160,9310,9310,9310,9310,0
|
|
20230628,132900,314812160,9310,9310,9310,9310,3
|
|
20230628,132800,314784230,9320,9310,9320,9310,360
|
|
20230628,132700,311430460,9310,9310,9310,9310,0
|
|
20230628,132600,311430460,9310,9310,9310,9310,10
|
|
20230628,132500,311337360,9310,9310,9310,9310,0
|
|
20230628,132400,311337360,9310,9310,9310,9310,0
|
|
20230628,132300,311337360,9310,9310,9310,9310,0
|
|
20230628,132200,311337360,9310,9300,9310,9290,172
|
|
20230628,132100,309738950,9320,9320,9320,9320,50
|
|
20230628,132000,309272950,9320,9320,9320,9320,7
|
|
20230628,131900,309207710,9320,9320,9320,9320,0
|
|
20230628,131800,309207710,9320,9320,9320,9320,108
|
|
20230628,131700,308201150,9320,9320,9320,9320,0
|
|
20230628,131600,308201150,9320,9310,9320,9310,50
|
|
20230628,131500,307735640,9330,9310,9330,9310,22
|
|
20230628,131400,307530400,9330,9330,9330,9330,108
|
|
20230628,131300,306522760,9340,9340,9340,9340,0
|
|
20230628,131200,306522760,9340,9340,9340,9340,200
|
|
20230628,131100,304654760,9340,9340,9340,9340,1
|
|
20230628,131000,304645420,9330,9330,9330,9330,222
|
|
20230628,130900,302574160,9330,9330,9330,9330,258
|
|
20230628,130800,300167020,9310,9310,9310,9310,10
|
|
20230628,130700,300073920,9330,9330,9330,9330,1
|
|
20230628,130600,300064590,9330,9340,9340,9310,1314
|
|
20230628,130500,287793370,9330,9340,9340,9330,378
|
|
20230628,130400,284266520,9340,9340,9340,9340,10
|
|
20230628,130300,284173120,9340,9330,9340,9330,1191
|
|
20230628,130200,273061080,9330,9310,9330,9310,611
|
|
20230628,130100,267368170,9320,9300,9320,9300,791
|
|
20230628,130000,260005050,9310,9300,9310,9300,293
|
|
20230628,125900,257279900,9300,9290,9300,9290,53
|
|
20230628,125800,256787520,9290,9280,9290,9280,351
|
|
20230628,125700,253530150,9290,9290,9290,9290,0
|
|
20230628,125600,253530150,9290,9290,9290,9290,0
|
|
20230628,125500,253530150,9290,9290,9290,9290,0
|
|
20230628,125400,253530150,9290,9290,9290,9290,0
|
|
20230628,125300,253530150,9290,9290,9290,9290,0
|
|
20230628,125200,253530150,9290,9290,9290,9290,6
|
|
20230628,125100,253474410,9290,9290,9290,9290,8
|
|
20230628,125000,253400090,9290,9290,9290,9290,5
|
|
20230628,124900,253353640,9290,9290,9290,9290,0
|
|
20230628,124800,253353640,9290,9290,9290,9290,30
|
|
20230628,124700,253074940,9290,9290,9290,9290,0
|
|
20230628,124600,253074940,9290,9290,9290,9290,0
|
|
20230628,124500,253074940,9290,9290,9290,9290,0
|
|
20230628,124400,253074940,9290,9290,9290,9290,0
|
|
20230628,124300,253074940,9290,9290,9290,9290,1
|
|
20230628,124200,253065650,9230,9230,9230,9230,31
|
|
20230628,124100,252779520,9230,9250,9250,9230,500
|
|
20230628,124000,248159420,9300,9300,9300,9300,2
|
|
20230628,123900,248140820,9300,9300,9300,9300,2
|
|
20230628,123800,248122220,9300,9300,9300,9300,98
|
|
20230628,123700,247210820,9300,9300,9300,9300,0
|
|
20230628,123600,247210820,9300,9300,9300,9300,4
|
|
20230628,123500,247173620,9300,9340,9340,9300,3
|
|
20230628,123400,247145640,9340,9310,9340,9310,244
|
|
20230628,123300,244871000,9330,9340,9340,9330,519
|
|
20230628,123200,240024260,9340,9320,9340,9320,854
|
|
20230628,123100,232063200,9320,9320,9320,9320,0
|
|
20230628,123000,232063200,9320,9250,9320,9250,3721
|
|
20230628,122900,197500650,9250,9250,9250,9250,0
|
|
20230628,122800,197500650,9250,9250,9250,9250,0
|
|
20230628,122700,197500650,9250,9250,9250,9250,0
|
|
20230628,122600,197500650,9250,9250,9250,9250,21
|
|
20230628,122500,197306400,9250,9220,9250,9220,728
|
|
20230628,122400,190576760,9230,9230,9230,9230,0
|
|
20230628,122300,190576760,9230,9220,9230,9220,379
|
|
20230628,122200,187078760,9220,9220,9220,9220,0
|
|
20230628,122100,187078760,9220,9220,9220,9220,0
|
|
20230628,122000,187078760,9220,9220,9220,9220,0
|
|
20230628,121900,187078760,9220,9220,9220,9220,300
|
|
20230628,121800,184312760,9220,9220,9220,9220,0
|
|
20230628,121700,184312760,9220,9220,9220,9220,0
|
|
20230628,121600,184312760,9220,9190,9220,9190,282
|
|
20230628,121500,181718590,9190,9190,9190,9190,1
|
|
20230628,121400,181709400,9170,9170,9170,9170,1
|
|
20230628,121300,181700230,9200,9200,9200,9200,0
|
|
20230628,121200,181700230,9200,9200,9200,9200,0
|
|
20230628,121100,181700230,9200,9200,9200,9200,0
|
|
20230628,121000,181700230,9200,9200,9200,9200,0
|
|
20230628,120900,181700230,9200,9200,9200,9200,0
|
|
20230628,120800,181700230,9200,9200,9200,9200,0
|
|
20230628,120700,181700230,9200,9150,9200,9140,213
|
|
20230628,120600,179752330,9200,9160,9200,9150,11
|
|
20230628,120500,179651610,9210,9210,9210,9210,0
|
|
20230628,120400,179651610,9210,9210,9210,9210,0
|
|
20230628,120300,179651610,9210,9210,9210,9210,0
|
|
20230628,120200,179651610,9210,9210,9210,9210,0
|
|
20230628,120100,179651610,9210,9210,9210,9210,2
|
|
20230628,120000,179633190,9210,9210,9210,9210,2
|
|
20230628,115900,179614770,9130,9170,9170,9130,1777
|
|
20230628,115800,163359760,9220,9220,9220,9220,0
|
|
20230628,115700,163359760,9220,9220,9220,9220,0
|
|
20230628,115600,163359760,9220,9220,9220,9220,0
|
|
20230628,115500,163359760,9220,9220,9220,9220,0
|
|
20230628,115400,163359760,9220,9220,9220,9220,0
|
|
20230628,115300,163359760,9220,9220,9220,9220,0
|
|
20230628,115200,163359760,9220,9220,9220,9220,0
|
|
20230628,115100,163359760,9220,9220,9220,9220,22
|
|
20230628,115000,163156920,9220,9220,9220,9220,1
|
|
20230628,114900,163147700,9220,9220,9220,9220,1
|
|
20230628,114800,163138480,9230,9230,9230,9230,0
|
|
20230628,114700,163138480,9230,9210,9230,9210,417
|
|
20230628,114600,159297890,9210,9210,9210,9210,0
|
|
20230628,114500,159297890,9210,9210,9210,9210,14
|
|
20230628,114400,159168950,9210,9210,9210,9210,0
|
|
20230628,114300,159168950,9210,9190,9210,9170,1098
|
|
20230628,114200,149095440,9210,9210,9210,9210,0
|
|
20230628,114100,149095440,9210,9210,9210,9210,0
|
|
20230628,114000,149095440,9210,9210,9210,9210,0
|
|
20230628,113900,149095440,9210,9210,9210,9210,261
|
|
20230628,113800,146691630,9230,9230,9230,9230,5
|
|
20230628,113700,146645480,9230,9230,9230,9230,5
|
|
20230628,113600,146599330,9230,9230,9230,9230,0
|
|
20230628,113500,146599330,9230,9230,9230,9230,0
|
|
20230628,113400,146599330,9230,9210,9230,9210,11
|
|
20230628,113300,146498000,9230,9230,9230,9230,0
|
|
20230628,113200,146498000,9230,9210,9230,9210,11
|
|
20230628,113100,146396670,9230,9230,9230,9230,1
|
|
20230628,113000,146387440,9220,9220,9220,9220,11
|
|
20230628,112900,146286020,9230,9230,9230,9230,0
|
|
20230628,112800,146286020,9230,9230,9230,9230,0
|
|
20230628,112700,146286020,9230,9230,9230,9230,0
|
|
20230628,112600,146286020,9230,9220,9230,9220,126
|
|
20230628,112500,145123150,9210,9210,9210,9210,14
|
|
20230628,112400,144994210,9220,9220,9220,9220,10
|
|
20230628,112300,144902010,9230,9230,9230,9230,0
|
|
20230628,112200,144902010,9230,9230,9230,9230,0
|
|
20230628,112100,144902010,9230,9230,9230,9230,0
|
|
20230628,112000,144902010,9230,9230,9230,9230,0
|
|
20230628,111900,144902010,9230,9230,9230,9230,30
|
|
20230628,111800,144625110,9230,9230,9230,9230,0
|
|
20230628,111700,144625110,9230,9230,9230,9230,1
|
|
20230628,111600,144615880,9230,9210,9230,9210,10
|
|
20230628,111500,144523760,9230,9230,9230,9230,0
|
|
20230628,111400,144523760,9230,9230,9230,9230,0
|
|
20230628,111300,144523760,9230,9210,9230,9210,200
|
|
20230628,111200,142681740,9230,9230,9230,9230,0
|
|
20230628,111100,142681740,9230,9230,9230,9230,0
|
|
20230628,111000,142681740,9230,9230,9230,9230,0
|
|
20230628,110900,142681740,9230,9230,9230,9230,0
|
|
20230628,110800,142681740,9230,9230,9230,9230,0
|
|
20230628,110700,142681740,9230,9230,9230,9230,0
|
|
20230628,110600,142681740,9230,9230,9230,9230,0
|
|
20230628,110500,142681740,9230,9230,9230,9230,0
|
|
20230628,110400,142681740,9230,9230,9230,9230,0
|
|
20230628,110300,142681740,9230,9210,9230,9200,221
|
|
20230628,110200,140648080,9230,9230,9230,9230,0
|
|
20230628,110100,140648080,9230,9230,9230,9230,1
|
|
20230628,110000,140638850,9220,9220,9220,9220,115
|
|
20230628,105900,139578550,9240,9240,9240,9240,1
|
|
20230628,105800,139569310,9230,9230,9230,9230,10
|
|
20230628,105700,139477010,9240,9220,9240,9220,51
|
|
20230628,105600,139006770,9240,9220,9240,9220,51
|
|
20230628,105500,138536530,9240,9240,9240,9240,0
|
|
20230628,105400,138536530,9240,9240,9240,9240,0
|
|
20230628,105300,138536530,9240,9240,9240,9240,10
|
|
20230628,105200,138444130,9240,9240,9240,9240,0
|
|
20230628,105100,138444130,9240,9240,9240,9240,0
|
|
20230628,105000,138444130,9240,9220,9240,9220,2
|
|
20230628,104900,138425670,9250,9250,9250,9250,0
|
|
20230628,104800,138425670,9250,9250,9250,9250,0
|
|
20230628,104700,138425670,9250,9220,9250,9220,11
|
|
20230628,104600,138324220,9250,9250,9250,9250,0
|
|
20230628,104500,138324220,9250,9250,9250,9250,0
|
|
20230628,104400,138324220,9250,9250,9250,9240,226
|
|
20230628,104300,136235930,9260,9260,9260,9260,0
|
|
20230628,104200,136235930,9260,9260,9260,9260,0
|
|
20230628,104100,136235930,9260,9260,9260,9260,0
|
|
20230628,104000,136235930,9260,9260,9260,9260,0
|
|
20230628,103900,136235930,9260,9260,9260,9260,0
|
|
20230628,103800,136235930,9260,9260,9260,9260,0
|
|
20230628,103700,136235930,9260,9260,9260,9260,0
|
|
20230628,103600,136235930,9260,9230,9260,9230,371
|
|
20230628,103500,132811570,9230,9270,9270,9230,160
|
|
20230628,103400,131330770,9270,9270,9270,9270,0
|
|
20230628,103300,131330770,9270,9270,9270,9270,0
|
|
20230628,103200,131330770,9270,9270,9270,9270,0
|
|
20230628,103100,131330770,9270,9250,9270,9250,7
|
|
20230628,103000,131265980,9270,9270,9270,9270,0
|
|
20230628,102900,131265980,9270,9270,9270,9270,0
|
|
20230628,102800,131265980,9270,9270,9270,9270,10
|
|
20230628,102700,131173280,9270,9270,9270,9270,0
|
|
20230628,102600,131173280,9270,9270,9270,9270,0
|
|
20230628,102500,131173280,9270,9270,9270,9230,218
|
|
20230628,102400,129160300,9270,9230,9270,9220,451
|
|
20230628,102300,124999500,9270,9270,9270,9270,1
|
|
20230628,102200,124990230,9270,9270,9270,9270,0
|
|
20230628,102100,124990230,9270,9270,9270,9270,200
|
|
20230628,102000,123136230,9270,9270,9270,9270,4
|
|
20230628,101900,123099150,9280,9280,9280,9280,0
|
|
20230628,101800,123099150,9280,9280,9280,9280,1
|
|
20230628,101700,123089870,9280,9280,9280,9230,209
|
|
20230628,101600,121150850,9260,9270,9280,9260,385
|
|
20230628,101500,117582890,9270,9270,9270,9270,1
|
|
20230628,101400,117573620,9270,9240,9280,9240,940
|
|
20230628,101300,108873270,9240,9230,9240,9230,711
|
|
20230628,101200,102309730,9220,9220,9220,9220,29
|
|
20230628,101100,102042350,9220,9210,9220,9200,420
|
|
20230628,101000,98176860,9230,9230,9230,9230,0
|
|
20230628,100900,98176860,9230,9230,9230,9230,1
|
|
20230628,100800,98167630,9210,9210,9210,9210,150
|
|
20230628,100700,96786130,9230,9230,9230,9230,1
|
|
20230628,100600,96776900,9230,9200,9230,9200,51
|
|
20230628,100500,96307670,9230,9220,9230,9200,364
|
|
20230628,100400,92954570,9210,9220,9220,9210,78
|
|
20230628,100300,92235910,9220,9220,9220,9220,50
|
|
20230628,100200,91774910,9230,9210,9230,9210,102
|
|
20230628,100100,90834950,9230,9210,9230,9210,91
|
|
20230628,100000,89996820,9230,9220,9230,9210,103
|
|
20230628,095900,89047150,9240,9240,9240,9240,0
|
|
20230628,095800,89047150,9240,9250,9250,9240,15
|
|
20230628,095700,88908540,9240,9240,9240,9240,1
|
|
20230628,095600,88899300,9250,9230,9250,9220,201
|
|
20230628,095500,87045860,9250,9250,9250,9230,46
|
|
20230628,095400,86620460,9250,9230,9250,9230,114
|
|
20230628,095300,85568220,9250,9250,9250,9250,0
|
|
20230628,095200,85568220,9250,9250,9250,9250,14
|
|
20230628,095100,85438720,9240,9240,9240,9240,20
|
|
20230628,095000,85253920,9250,9240,9250,9240,264
|
|
20230628,094900,82812810,9240,9240,9240,9240,0
|
|
20230628,094800,82812810,9240,9240,9240,9240,11
|
|
20230628,094700,82711170,9240,9240,9240,9240,0
|
|
20230628,094600,82711170,9240,9200,9240,9200,176
|
|
20230628,094500,81091930,9250,9250,9250,9250,0
|
|
20230628,094400,81091930,9250,9250,9250,9250,0
|
|
20230628,094300,81091930,9250,9240,9250,9240,849
|
|
20230628,094200,73242420,9240,9220,9240,9200,504
|
|
20230628,094100,68605520,9220,9200,9220,9200,450
|
|
20230628,094000,64465490,9170,9210,9210,9170,84
|
|
20230628,093900,63693040,9210,9210,9260,9210,341
|
|
20230628,093800,60552380,9260,9260,9260,9260,1
|
|
20230628,093700,60543120,9270,9270,9270,9270,1
|
|
20230628,093600,60533850,9270,9270,9270,9270,0
|
|
20230628,093500,60533850,9270,9270,9270,9210,436
|
|
20230628,093400,56510970,9270,9270,9270,9270,0
|
|
20230628,093300,56510970,9270,9270,9270,9270,6
|
|
20230628,093200,56455350,9270,9200,9270,9200,45
|
|
20230628,093100,56041280,9280,9270,9280,9270,54
|
|
20230628,093000,55540690,9270,9270,9270,9270,0
|
|
20230628,092900,55540690,9270,9260,9270,9260,101
|
|
20230628,092800,54605420,9250,9250,9250,9250,103
|
|
20230628,092700,53652670,9250,9250,9250,9250,10
|
|
20230628,092600,53560170,9280,9280,9280,9280,0
|
|
20230628,092500,53560170,9280,9260,9280,9260,1086
|
|
20230628,092400,43489930,9270,9270,9270,9270,0
|
|
20230628,092300,43489930,9270,9210,9270,9210,586
|
|
20230628,092200,38087710,9270,9200,9270,9200,324
|
|
20230628,092100,35101230,9190,9190,9190,9190,1
|
|
20230628,092000,35092040,9190,9240,9240,9190,855
|
|
20230628,091900,27231570,9240,9220,9240,9220,136
|
|
20230628,091800,25975330,9220,9210,9220,9210,105
|
|
20230628,091700,25008230,9210,9140,9210,9140,656
|
|
20230628,091600,18982440,9170,9170,9170,9170,4
|
|
20230628,091500,18945760,9170,9170,9170,9140,1290
|
|
20230628,091400,7152980,9190,9190,9190,9190,0
|
|
20230628,091300,7152980,9190,9190,9190,9190,0
|
|
20230628,091200,7152980,9190,9190,9190,9190,0
|
|
20230628,091100,7152980,9190,9160,9190,9160,151
|
|
20230628,091000,5767120,9180,9180,9180,9180,0
|
|
20230628,090900,5767120,9180,9180,9180,9180,0
|
|
20230628,090800,5767120,9180,9180,9180,9180,0
|
|
20230628,090700,5767120,9180,9180,9180,9180,11
|
|
20230628,090600,5666140,9180,9190,9190,9160,19
|
|
20230628,090500,5492030,9190,9160,9200,9160,60
|
|
20230628,090400,4942140,9200,9200,9200,9190,383
|
|
20230628,090300,1418560,9200,9200,9200,9200,1
|
|
20230628,090200,1409360,9160,9160,9200,9160,52
|
|
20230628,090100,932920,9200,9210,9210,9200,51
|
|
20230628,090000,463710,9210,9090,9210,9090,51
|